JPX · 4825 · stock
Weathernews Inc. (4825) stock price history
Every JPX trading session of Weathernews Inc. from Dec 26, 2002 to Nov 13, 2026: 5,852 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4825 adjusted close, 2002 to 2026
- ¥2,317
- All time high, 2025
- ¥2,161
- 52 week high, ¥1,767 low
- 5,852
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
4825 key facts
- Weathernews Inc. (4825) closed at ¥1,866 on Nov 13, 2026 on JPX.
- 4825's all time high close is ¥2,317, set on Sep 10, 2025; its all time low close is ¥69.01 on Mar 13, 2003.
- 4825's 52 week range is ¥1,767 to ¥2,161.
- 4825 returned -3.7% over the year to Nov 13, 2026 and -6.6% over five years.
- Over ten years 4825 returned +194%, +11.4% a year compounded.
- 4825's deepest drawdown was -66.8% from Oct 28, 2003 to Dec 21, 2007.
- DataCedar holds 5,852 daily sessions of 4825 history from Dec 26, 2002 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4825 price chart, 2002 to 2026
4825 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | -6.8% |
| 6 months | -6.1% |
| Year to date | -2.3% |
| 1 year | -3.7% |
| 3 years | +37.3% |
| 5 years | -6.6% |
| 10 years | +193.7% |
| Since Dec 26, 2002 | +1,334% |
| Compound annual growth, 23.9 years | +11.8% |
4825 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,317 on Sep 10, 2025
- All time low close
- ¥69.01 on Mar 13, 2003
- 52 week high
- ¥2,161 on Aug 28, 2026
- 52 week low
- ¥1,767 on Dec 22, 2025
- Deepest drawdown
- -66.8% from Oct 28, 2003 to Dec 21, 2007, recovered May 23, 2008
- Best single session
- +17.1% on Oct 14, 2008
- Worst single session
- -12.7% on Nov 17, 2003
- Volatility, 1 year annualised
- 26.6%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2002
- 14.3×
- Best calendar year
- 2008, +143%
- Worst calendar year
- 2004, -31%
4825 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Dec 26, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,913 | ¥2,161 | ¥1,802 | ¥1,866 | -2.3% | 45.1M | 205 |
| 2025 | ¥1,851 | ¥2,338 | ¥1,332 | ¥1,911 | +3.7% | 47.4M | 242 |
| 2024 | ¥1,319 | ¥1,844 | ¥1,021 | ¥1,842 | +46.8% | 71.4M | 245 |
| 2023 | ¥1,599 | ¥1,631 | ¥1,215 | ¥1,254 | -22.9% | 32.2M | 246 |
| 2022 | ¥2,154 | ¥2,188 | ¥1,302 | ¥1,627 | -24.6% | 45.4M | 244 |
| 2021 | ¥1,227 | ¥2,349 | ¥1,061 | ¥2,158 | +75.6% | 34.5M | 245 |
| 2020 | ¥745.74 | ¥1,411 | ¥603.51 | ¥1,229 | +62.0% | 41.2M | 242 |
| 2019 | ¥573.08 | ¥760.87 | ¥565.10 | ¥758.70 | +28.7% | 16.3M | 241 |
| 2018 | ¥677.36 | ¥746.03 | ¥535.31 | ¥589.66 | -12.9% | 23.3M | 261 |
| 2017 | ¥710.84 | ¥789.37 | ¥673.87 | ¥677.36 | -5.0% | 27.5M | 253 |
| 2016 | ¥787.54 | ¥804.82 | ¥580.21 | ¥712.82 | -10.3% | 35.2M | 245 |
| 2015 | ¥562.87 | ¥879.74 | ¥520.24 | ¥794.26 | +41.8% | 42M | 244 |
| 2014 | ¥438.74 | ¥610.72 | ¥435.63 | ¥560.26 | +27.7% | 48.1M | 243 |
| 2013 | ¥426.85 | ¥442.70 | ¥352.08 | ¥438.56 | +3.7% | 89.3M | 245 |
| 2012 | ¥373.55 | ¥547.42 | ¥338.40 | ¥423.11 | +14.0% | 94.5M | 247 |
| 2011 | ¥270.88 | ¥458.37 | ¥206.52 | ¥371.10 | +37.0% | 113.9M | 245 |
| 2010 | ¥185.71 | ¥273.98 | ¥167.77 | ¥270.88 | +48.8% | 64M | 240 |
| 2009 | ¥244.03 | ¥301.35 | ¥155.20 | ¥182.02 | -24.9% | 100.4M | 229 |
| 2008 | ¥94.68 | ¥294.31 | ¥93.02 | ¥242.52 | +143.4% | 213.6M | 233 |
| 2007 | ¥91.28 | ¥104.29 | ¥77.93 | ¥99.65 | +8.2% | 8.6M | 244 |
| 2006 | ¥125.88 | ¥140.73 | ¥88.50 | ¥92.10 | -26.8% | 19M | 250 |
| 2005 | ¥115.53 | ¥141.50 | ¥111.52 | ¥125.88 | +9.0% | 19.4M | 251 |
| 2004 | ¥166.96 | ¥214.82 | ¥105.96 | ¥115.53 | -30.8% | 27.5M | 260 |
| 2003 | ¥120.31 | ¥235.20 | ¥68.55 | ¥166.96 | +37.7% | 40.2M | 250 |
| 2002 | ¥131.34 | ¥131.34 | ¥121.24 | ¥121.24 | n/a | 11.2K | 2 |
4825 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,866 | -2.0% |
| October 2026 | ¥1,904 | -4.0% |
| September 2026 | ¥1,984 | -6.2% |
| August 2026 | ¥2,116 | +5.0% |
| July 2026 | ¥2,015 | +0.7% |
| June 2026 | ¥2,001 | -3.5% |
| May 2026 | ¥2,073 | +4.9% |
| April 2026 | ¥1,976 | +8.6% |
| March 2026 | ¥1,819 | -12.3% |
| February 2026 | ¥2,074 | +4.8% |
| January 2026 | ¥1,979 | +3.6% |
| December 2025 | ¥1,911 | -3.2% |
About the 4825 data
Daily bars. 5,852 sessions from Dec 26, 2002 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 26, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A4825/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4825 share price history
